5 DAY PERFORMANCE
-59.38%
1 MONTH PERFORMANCE
-28.23%
3 MONTH PERFORMANCE
-13.91%
6 MONTH PERFORMANCE
-55.56%
YEAR-TO-DATE PERFORMANCE
-23.42%
1 YEAR PERFORMANCE
-52.29%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.03 | 64.27 K | $5.55 M |
| 05/05/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 113.28 K | $6.15 M |
| 05/04/2026 | $1.24 | $1.15 (-7.26%) | $1.26 | $1.07 | 218.83 K | $6.05 M |
| 05/01/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.20 | 549.90 K | $6.73 M |
| 04/30/2026 | $1.35 | $1.35 (0%) | $1.39 | $1.34 | 138.50 K | $7.10 M |
| 04/29/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 232.50 K | $7.21 M |
| 04/28/2026 | $1.31 | $1.36 (3.82%) | $1.51 | $1.31 | 656.00 K | $7.15 M |
| 04/27/2026 | $1.29 | $1.36 (5.43%) | $1.38 | $1.25 | 516.00 K | $7.15 M |
| 04/24/2026 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 561.44 K | $6.94 M |
| 04/23/2026 | $1.31 | $1.36 (3.82%) | $1.39 | $1.30 | 950.44 K | $7.15 M |
| 04/22/2026 | $1.35 | $1.30 (-3.7%) | $1.43 | $1.25 | 786.60 K | $6.84 M |
| 04/21/2026 | $1.30 | $1.34 (3.08%) | $1.47 | $1.25 | 2.59 M | $7.05 M |
| 04/20/2026 | $1.26 | $1.27 (0.79%) | $1.35 | $1.20 | 3.04 M | $6.68 M |
| 04/17/2026 | $1.27 | $1.25 (-1.57%) | $1.40 | $1.18 | 8.20 M | $6.58 M |
| 04/16/2026 | $1.11 | $1.50 (35.14%) | $2.48 | $1.05 | 278.19 M | $7.89 M |
| 04/15/2026 | $0.58 | $0.67 (14.57%) | $0.67 | $0.58 | 202.60 K | $3.51 M |
| 04/14/2026 | $0.62 | $0.61 (-0.32%) | $0.62 | $0.60 | 9.94 K | $3.23 M |
| 04/13/2026 | $0.60 | $0.63 (4.79%) | $0.66 | $0.54 | 294.51 K | $3.30 M |
| 04/10/2026 | $0.65 | $0.60 (-6.48%) | $0.65 | $0.60 | 82.00 K | $3.17 M |
| 04/09/2026 | $0.63 | $0.66 (4.66%) | $0.67 | $0.61 | 120.48 K | $3.45 M |
| 04/08/2026 | $0.67 | $0.64 (-4.38%) | $0.68 | $0.62 | 158.96 K | $3.38 M |
| 04/07/2026 | $0.72 | $0.68 (-4.6%) | $0.72 | $0.68 | 168.72 K | $3.59 M |
| 04/06/2026 | $0.73 | $0.72 (-0.89%) | $0.76 | $0.69 | 164.30 K | $3.81 M |
| 04/02/2026 | $0.71 | $0.71 (0.49%) | $0.77 | $0.66 | 93.24 K | $3.75 M |
| 04/01/2026 | $0.69 | $0.76 (9.97%) | $0.77 | $0.68 | 182.71 K | $3.99 M |
| 03/31/2026 | $0.65 | $0.70 (6.99%) | $0.73 | $0.65 | 44.64 K | $3.66 M |
| 03/30/2026 | $0.68 | $0.70 (3.1%) | $0.73 | $0.63 | 222.14 K | $3.71 M |
| 03/27/2026 | $0.67 | $0.69 (1.92%) | $0.69 | $0.63 | 93.40 K | $3.52 M |
| 03/26/2026 | $0.69 | $0.70 (1.38%) | $0.70 | $0.64 | 193.33 K | $3.58 M |
| 03/25/2026 | $0.66 | $0.70 (6.41%) | $0.71 | $0.62 | 96.10 K | $3.60 M |
| 03/24/2026 | $0.71 | $0.65 (-8.76%) | $0.71 | $0.65 | 31.44 K | $3.33 M |
| 03/23/2026 | $0.71 | $0.71 (0.56%) | $0.73 | $0.65 | 75.80 K | $3.65 M |
| 03/20/2026 | $0.67 | $0.72 (7.43%) | $0.73 | $0.64 | 111.01 K | $3.70 M |
| 03/19/2026 | $0.66 | $0.67 (2.13%) | $0.68 | $0.62 | 54.90 K | $3.44 M |
| 03/18/2026 | $0.62 | $0.72 (16.2%) | $0.72 | $0.60 | 245.78 K | $3.70 M |
| 03/17/2026 | $0.63 | $0.69 (9.5%) | $0.74 | $0.55 | 3.61 M | $3.53 M |
| 03/16/2026 | $0.56 | $0.62 (10.07%) | $0.70 | $0.54 | 3.35 M | $3.16 M |
| 03/13/2026 | $0.54 | $0.54 (0%) | $0.54 | $0.53 | 9.18 K | $2.77 M |
| 03/12/2026 | $0.55 | $0.55 (-0.2%) | $0.56 | $0.53 | 22.56 K | $2.82 M |
| 03/11/2026 | $0.52 | $0.54 (3.83%) | $0.57 | $0.52 | 18.10 K | $2.77 M |
| 03/10/2026 | $0.51 | $0.53 (3.92%) | $0.56 | $0.51 | 57.90 K | $2.72 M |
| 03/09/2026 | $0.51 | $0.52 (1.94%) | $0.53 | $0.51 | 18.91 K | $2.67 M |
| 03/06/2026 | $0.52 | $0.52 (0%) | $0.52 | $0.51 | 29.90 K | $2.67 M |
| 03/05/2026 | $0.51 | $0.51 (0.61%) | $0.52 | $0.50 | 8.34 K | $2.63 M |
| 03/04/2026 | $0.51 | $0.53 (4.39%) | $0.54 | $0.50 | 90.11 K | $2.73 M |
| 03/03/2026 | $0.53 | $0.50 (-5.4%) | $0.53 | $0.49 | 64.22 K | $2.57 M |
| 03/02/2026 | $0.49 | $0.54 (9.18%) | $0.54 | $0.49 | 26.20 K | $2.74 M |
| 02/27/2026 | $0.52 | $0.49 (-5.35%) | $0.52 | $0.49 | 12.53 K | $2.51 M |
| 02/26/2026 | $0.53 | $0.49 (-7.35%) | $0.54 | $0.48 | 45.60 K | $2.51 M |
| 02/25/2026 | $0.51 | $0.54 (4.86%) | $0.54 | $0.51 | 27.94 K | $2.76 M |
| 02/24/2026 | $0.55 | $0.52 (-6.09%) | $0.55 | $0.47 | 36.12 K | $2.66 M |
| 02/23/2026 | $0.56 | $0.55 (-1.34%) | $0.56 | $0.54 | 57.50 K | $2.83 M |
| 02/20/2026 | $0.58 | $0.57 (-2.07%) | $0.59 | $0.52 | 43.06 K | $2.91 M |
| 02/19/2026 | $0.49 | $0.54 (12.12%) | $0.54 | $0.49 | 8.03 K | $2.79 M |
| 02/18/2026 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 29.33 K | $2.56 M |
| 02/17/2026 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 74.31 K | $2.41 M |
| 02/13/2026 | $0.47 | $0.49 (3.21%) | $0.49 | $0.47 | 48.40 K | $2.49 M |
| 02/12/2026 | $0.51 | $0.47 (-7.45%) | $0.51 | $0.46 | 97.10 K | $2.40 M |
| 02/11/2026 | $0.53 | $0.48 (-9.02%) | $0.53 | $0.47 | 116.54 K | $2.47 M |
| 02/10/2026 | $0.55 | $0.53 (-3.61%) | $0.57 | $0.53 | 87.90 K | $2.72 M |
| 02/09/2026 | $0.57 | $0.58 (1.22%) | $0.61 | $0.57 | 41.10 K | $2.98 M |
| 02/06/2026 | $0.58 | $0.60 (3.96%) | $0.63 | $0.57 | 23.26 K | $3.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
